FCH.BO Historical Prices | FUTURE CAP Stock

BSE

0.12% NSE

0.15%

Capital First Ltd (FCH.BO)

-BSE

0.00 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	155.05	163.25	155.05	159.45	2,600	159.45
17 Jun, 2013	160.80	166.00	159.50	162.10	12,200	162.10
14 Jun, 2013	152.80	164.00	148.95	161.35	42,700	161.35
13 Jun, 2013	139.85	158.50	138.00	153.50	80,000	153.50
12 Jun, 2013	117.05	145.00	109.50	139.60	97,400	139.60
11 Jun, 2013	156.00	156.25	124.85	125.55	44,600	125.55
10 Jun, 2013	155.35	158.00	155.00	156.00	4,500	156.00
7 Jun, 2013	155.90	161.50	154.10	155.65	4,000	155.65
6 Jun, 2013	154.00	155.70	152.95	155.30	2,300	155.30
5 Jun, 2013	152.10	157.80	149.25	155.65	107,400	155.65
4 Jun, 2013	150.30	158.00	150.30	154.65	5,500	154.65
3 Jun, 2013	155.00	155.00	150.45	152.00	1,300	152.00
31 May, 2013	151.05	155.55	151.00	152.85	4,600	152.85
30 May, 2013	152.00	154.70	151.00	154.05	2,800	154.05
29 May, 2013	154.00	155.00	152.00	154.70	1,100	154.70
28 May, 2013	153.10	156.10	153.00	154.20	1,600	154.20
27 May, 2013	152.15	159.10	152.15	155.25	500	155.25
24 May, 2013	154.00	156.00	153.30	155.00	1,400	155.00
23 May, 2013	155.00	157.90	153.00	153.10	4,900	153.10
22 May, 2013	163.00	163.00	155.00	155.90	3,900	155.90
21 May, 2013	165.80	165.80	161.90	162.90	800	162.90
20 May, 2013	160.00	167.90	160.00	163.50	3,600	163.50
17 May, 2013	162.00	168.80	162.00	165.00	1,200	165.00
16 May, 2013	168.00	171.15	165.00	166.00	3,200	166.00
15 May, 2013	164.35	169.90	164.20	168.55	1,500	168.55
14 May, 2013	166.00	166.95	162.25	162.75	3,400	162.75
13 May, 2013	165.00	167.50	160.25	162.55	3,900	162.55
10 May, 2013	168.00	168.00	165.00	166.30	700	166.30
9 May, 2013	166.10	168.90	165.00	166.80	600	166.80
8 May, 2013	169.00	171.05	167.50	169.10	2,200	169.10
7 May, 2013	170.00	171.25	166.50	167.20	2,400	167.20
6 May, 2013	164.00	168.95	161.50	167.95	2,700	167.95
3 May, 2013	168.00	169.95	161.65	164.35	1,800	164.35
2 May, 2013	171.00	173.00	166.20	167.45	4,300	167.45
1 May, 2013	168.80	168.80	168.80	168.80	0	168.80
30 Apr, 2013	161.95	171.95	160.30	168.80	13,000	168.80
29 Apr, 2013	156.35	162.35	156.00	160.70	4,300	160.70
26 Apr, 2013	157.50	157.50	155.20	155.90	1,200	155.90
25 Apr, 2013	153.10	158.70	153.10	155.45	2,400	155.45
24 Apr, 2013	156.10	156.10	156.10	156.10	0	156.10
23 Apr, 2013	147.05	161.50	147.05	156.10	9,300	156.10
22 Apr, 2013	150.00	151.95	146.60	147.55	4,100	147.55
19 Apr, 2013	148.75	148.75	148.75	148.75	0	148.75
18 Apr, 2013	146.00	150.00	146.00	148.75	3,000	148.75
17 Apr, 2013	150.00	150.00	143.55	145.55	15,300	145.55
16 Apr, 2013	150.00	150.00	145.50	148.00	2,500	148.00
15 Apr, 2013	143.00	151.90	143.00	146.80	7,000	146.80
12 Apr, 2013	144.10	148.00	142.00	143.00	4,900	143.00
11 Apr, 2013	146.20	147.65	146.00	146.20	600	146.20
10 Apr, 2013	145.30	148.85	143.10	145.20	2,000	145.20
9 Apr, 2013	148.20	148.90	145.10	146.45	3,500	146.45
8 Apr, 2013	142.50	148.50	142.50	146.05	2,100	146.05
5 Apr, 2013	144.00	146.00	141.40	144.20	6,500	144.20
4 Apr, 2013	147.30	150.50	142.50	143.65	7,800	143.65
3 Apr, 2013	159.00	159.40	150.00	151.70	6,700	151.70
2 Apr, 2013	157.20	162.50	154.00	157.15	14,200	157.15
1 Apr, 2013	159.00	161.40	156.20	156.75	53,200	156.75
29 Mar, 2013	162.55	162.55	162.55	162.55	0	162.55
28 Mar, 2013	162.00	164.45	162.00	162.55	10,900	162.55
27 Mar, 2013	160.30	160.30	160.30	160.30	0	160.30
26 Mar, 2013	165.60	165.60	158.90	160.30	18,800	160.30
25 Mar, 2013	157.00	165.40	157.00	161.60	25,100	161.60
22 Mar, 2013	152.30	158.00	152.00	156.60	32,400	156.60
21 Mar, 2013	143.55	159.00	140.50	150.50	110,900	150.50
20 Mar, 2013	134.00	144.90	133.45	140.10	56,000	140.10
19 Mar, 2013	132.05	133.90	131.00	132.95	7,300	132.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in .

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On FCH.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Capital First Ltd (FCH.BO)